日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＭＫ(6798)の株価時系列情報

ＳＭＫ(6798)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/28 681 681 669 669 33,000
1990/12/27 690 690 680 681 43,000
1990/12/26 706 706 680 680 54,000
1990/12/25 710 710 700 700 81,000
1990/12/21 685 705 685 705 35,000
1990/12/20 708 709 705 705 23,000
1990/12/19 740 740 705 715 45,000
1990/12/18 725 735 725 725 79,000
1990/12/17 739 745 735 735 43,000
1990/12/14 715 732 710 730 63,000
1990/12/13 702 706 702 705 21,000
1990/12/12 700 715 700 700 97,000
1990/12/11 705 715 691 715 63,000
1990/12/10 700 710 690 697 89,000
1990/12/07 656 670 650 670 131,000
1990/12/06 628 630 616 620 70,000
1990/12/05 629 629 600 610 82,000
1990/12/04 640 640 630 630 80,000
1990/12/03 660 675 650 650 43,000
1990/11/30 650 660 640 650 34,000
1990/11/29 690 690 670 670 46,000
1990/11/28 708 708 708 708 63,000
1990/11/27 729 729 718 718 42,000
1990/11/26 718 734 718 718 26,000
1990/11/22 700 718 700 718 40,000
1990/11/21 715 720 700 700 37,000
1990/11/20 755 759 745 745 26,000
1990/11/19 767 771 755 755 29,000
1990/11/16 757 767 757 757 33,000
1990/11/15 775 775 767 767 16,000
1990/11/14 795 800 795 800 32,000
1990/11/13 798 798 775 775 9,000
1990/11/09 760 760 750 750 29,000
1990/11/08 750 790 750 790 33,000
1990/11/07 800 800 760 770 84,000
1990/11/06 820 824 799 800 78,000
1990/11/05 825 825 815 824 21,000
1990/11/02 810 827 800 805 113,000
1990/11/01 869 869 820 820 184,000
1990/10/31 860 889 860 869 381,000
1990/10/30 820 870 820 850 257,000
1990/10/29 811 830 810 825 125,000
1990/10/26 790 820 781 810 108,000
1990/10/25 781 791 780 780 185,000
1990/10/24 767 780 767 780 25,000
1990/10/23 770 789 770 777 73,000
1990/10/22 744 779 744 770 114,000
1990/10/19 724 745 724 740 58,000
1990/10/18 725 729 725 729 51,000
1990/10/17 712 712 710 711 19,000
1990/10/16 709 712 709 712 36,000
1990/10/15 740 740 709 709 29,000
1990/10/12 720 720 710 720 88,000
1990/10/11 720 721 720 721 84,000
1990/10/09 750 750 731 731 51,000
1990/10/08 725 730 716 730 28,000
1990/10/05 700 720 700 715 78,000
1990/10/04 690 701 690 701 68,000
1990/10/03 700 725 700 700 85,000
1990/10/02 669 685 660 685 38,000
1990/10/01 630 631 600 620 67,000
1990/09/28 659 669 640 640 63,000
1990/09/27 669 681 669 669 57,000
1990/09/26 736 740 700 700 58,000
1990/09/25 758 758 751 751 46,000
1990/09/25 1 -> 1.05 分割
1990/09/21 820 835 803 830 132,000
1990/09/20 846 850 820 820 44,000
1990/09/19 856 857 845 850 148,000
1990/09/18 880 880 850 857 67,000
1990/09/17 885 885 866 866 37,000
1990/09/14 870 885 870 885 29,000
1990/09/13 890 890 865 890 83,000
1990/09/12 850 880 850 880 19,000
1990/09/11 870 870 840 850 50,000
1990/09/10 840 860 840 860 63,000
1990/09/07 829 829 794 820 72,000
1990/09/06 880 880 840 840 98,000
1990/09/05 909 909 880 880 66,000
1990/09/04 910 925 909 910 113,000
1990/09/03 920 931 912 920 52,000
1990/08/31 880 913 870 910 69,000
1990/08/30 840 870 840 870 128,000
1990/08/29 880 880 830 830 44,000
1990/08/28 840 861 840 851 54,000
1990/08/27 831 845 820 830 58,000
1990/08/24 830 849 800 801 117,000
1990/08/23 850 850 825 840 92,000
1990/08/22 900 900 875 900 57,000
1990/08/21 950 966 945 945 64,000
1990/08/20 960 960 941 946 33,000
1990/08/17 981 983 960 960 64,000
1990/08/16 961 985 961 983 66,000
1990/08/15 930 950 920 950 121,000
1990/08/14 913 913 890 890 14,000
1990/08/13 960 960 903 912 58,000
1990/08/10 975 975 965 965 72,000
1990/08/09 975 980 965 965 70,000
1990/08/08 940 940 930 935 37,000
1990/08/07 940 959 930 930 102,000
1990/08/06 990 990 980 980 90,000
1990/08/03 1,040 1,050 1,020 1,050 158,000
1990/08/02 1,050 1,060 1,040 1,050 145,000
1990/08/01 1,080 1,090 1,020 1,040 152,000
1990/07/31 1,090 1,090 1,080 1,090 51,000
1990/07/30 1,100 1,100 1,070 1,070 86,000
1990/07/27 1,120 1,130 1,070 1,100 397,000
1990/07/26 1,120 1,130 1,100 1,110 688,000
1990/07/25 1,070 1,100 1,070 1,070 175,000
1990/07/24 1,100 1,110 1,070 1,070 203,000
1990/07/23 1,120 1,120 1,100 1,100 110,000
1990/07/20 1,100 1,130 1,100 1,130 230,000
1990/07/19 1,140 1,150 1,120 1,120 459,000
1990/07/18 1,130 1,150 1,120 1,130 743,000
1990/07/17 1,130 1,150 1,090 1,140 972,000
1990/07/16 1,090 1,130 1,070 1,130 1,103,000
1990/07/13 1,080 1,080 1,050 1,070 642,000
1990/07/12 1,100 1,110 1,070 1,070 897,000
1990/07/11 1,060 1,110 1,050 1,090 1,302,000
1990/07/10 1,080 1,080 1,050 1,060 425,000
1990/07/09 1,030 1,090 1,010 1,080 1,056,000
1990/07/06 1,030 1,030 1,010 1,010 319,000
1990/07/05 1,030 1,030 1,020 1,020 211,000
1990/07/04 1,020 1,030 1,010 1,030 180,000
1990/07/03 1,000 1,010 1,000 1,000 126,000
1990/07/02 1,020 1,030 1,000 1,000 73,000
1990/06/29 1,020 1,020 1,010 1,010 69,000
1990/06/28 1,030 1,040 1,020 1,020 131,000
1990/06/27 1,000 1,040 1,000 1,040 197,000
1990/06/26 1,010 1,020 1,000 1,000 111,000
1990/06/25 1,010 1,010 992 992 62,000
1990/06/22 1,020 1,020 1,000 1,000 48,000
1990/06/21 1,030 1,030 990 1,000 101,000
1990/06/20 990 1,010 990 990 50,000
1990/06/19 996 997 990 990 62,000
1990/06/18 1,030 1,030 1,000 1,000 30,000
1990/06/15 1,030 1,030 1,020 1,030 51,000
1990/06/14 1,040 1,050 1,010 1,050 149,000
1990/06/13 1,040 1,050 1,020 1,030 242,000
1990/06/12 1,030 1,050 1,010 1,040 230,000
1990/06/11 1,040 1,040 1,000 1,000 175,000
1990/06/08 1,040 1,060 1,020 1,030 776,000
1990/06/07 999 1,040 995 1,020 485,000
1990/06/06 1,000 1,000 993 1,000 138,000
1990/06/05 998 1,000 991 1,000 107,000
1990/06/04 991 1,000 990 1,000 57,000
1990/06/01 1,010 1,010 990 1,000 88,000
1990/05/31 1,000 1,010 999 1,010 153,000
1990/05/30 1,010 1,010 990 990 51,000
1990/05/29 1,000 1,010 991 1,000 190,000
1990/05/28 1,000 1,020 995 1,010 121,000
1990/05/25 1,000 1,010 990 1,000 167,000
1990/05/24 1,030 1,030 1,000 1,000 311,000
1990/05/23 975 1,040 975 1,010 696,000
1990/05/22 990 995 975 975 85,000
1990/05/21 969 989 969 989 78,000
1990/05/18 960 979 960 970 98,000
1990/05/17 952 975 952 968 119,000
1990/05/16 925 960 925 955 66,000
1990/05/15 930 939 924 930 90,000
1990/05/14 935 965 935 950 192,000
1990/05/11 940 940 930 935 131,000
1990/05/10 950 965 945 950 75,000
1990/05/09 970 975 960 960 90,000
1990/05/08 980 994 975 980 240,000
1990/05/07 966 1,010 966 995 297,000
1990/05/02 925 991 915 961 301,000
1990/05/01 915 915 900 915 62,000
1990/04/27 890 905 888 905 140,000
1990/04/26 850 880 841 880 138,000
1990/04/25 855 860 840 850 67,000
1990/04/24 860 861 851 851 52,000
1990/04/23 860 860 850 860 52,000
1990/04/20 860 860 850 860 47,000
1990/04/19 840 860 840 860 87,000
1990/04/18 830 840 830 840 117,000
1990/04/17 846 847 840 840 110,000
1990/04/16 850 850 847 847 50,000
1990/04/13 878 878 860 870 117,000
1990/04/12 852 880 852 880 59,000
1990/04/11 875 875 842 842 44,000
1990/04/10 840 841 830 841 76,000
1990/04/06 769 800 765 800 82,000
1990/04/05 759 759 759 759 70,000
1990/04/04 881 881 830 830 137,000
1990/04/03 906 906 885 900 119,000
1990/04/02 911 917 911 917 52,000
1990/03/30 980 980 941 941 77,000
1990/03/29 970 1,000 970 990 77,000
1990/03/28 951 970 944 970 73,000
1990/03/27 928 938 928 935 42,000
1990/03/26 850 871 850 870 98,000
1990/03/23 862 872 825 835 151,000
1990/03/22 850 862 850 862 81,000
1990/03/20 934 950 899 900 59,000
1990/03/19 990 990 944 945 46,000
1990/03/16 1,010 1,010 970 980 61,000
1990/03/15 1,010 1,010 1,000 1,010 48,000
1990/03/14 1,030 1,030 1,000 1,020 71,000
1990/03/13 1,050 1,050 1,030 1,040 98,000
1990/03/12 1,040 1,050 1,030 1,030 87,000
1990/03/09 1,050 1,060 1,030 1,040 128,000
1990/03/08 1,020 1,060 1,010 1,060 141,000
1990/03/07 1,050 1,060 1,020 1,020 214,000
1990/03/06 1,040 1,050 1,040 1,040 116,000
1990/03/05 1,070 1,070 1,040 1,060 260,000
1990/03/02 989 1,080 975 1,070 568,000
1990/03/01 950 990 950 990 62,000
1990/02/28 950 985 950 970 69,000
1990/02/27 930 930 891 910 129,000
1990/02/26 960 960 899 900 79,000
1990/02/23 981 985 960 960 47,000
1990/02/22 1,000 1,010 976 987 97,000
1990/02/21 1,010 1,010 998 998 64,000
1990/02/20 1,020 1,030 1,010 1,010 70,000
1990/02/19 1,030 1,040 1,020 1,020 143,000
1990/02/16 1,020 1,030 1,020 1,020 127,000
1990/02/15 1,010 1,030 1,010 1,030 154,000
1990/02/14 992 1,000 992 1,000 42,000
1990/02/13 1,000 1,010 985 992 106,000
1990/02/09 1,010 1,020 1,000 1,000 84,000
1990/02/08 1,030 1,030 1,010 1,020 87,000
1990/02/07 1,020 1,020 981 987 199,000
1990/02/06 1,020 1,020 1,010 1,020 86,000
1990/02/05 1,020 1,030 1,000 1,010 136,000
1990/02/02 1,040 1,040 1,020 1,020 108,000
1990/02/01 1,020 1,030 1,020 1,020 91,000
1990/01/31 1,040 1,040 1,020 1,020 152,000
1990/01/30 1,050 1,050 1,040 1,050 59,000
1990/01/29 1,050 1,050 1,030 1,050 179,000
1990/01/26 1,050 1,050 1,030 1,030 203,000
1990/01/25 1,030 1,050 1,030 1,030 257,000
1990/01/24 1,040 1,040 1,030 1,030 65,000
1990/01/23 1,020 1,040 1,020 1,020 144,000
1990/01/22 1,020 1,020 1,010 1,020 74,000
1990/01/19 1,040 1,050 1,010 1,020 197,000
1990/01/18 1,050 1,070 1,030 1,040 244,000
1990/01/17 1,040 1,050 1,020 1,040 105,000
1990/01/16 1,060 1,060 1,020 1,020 208,000
1990/01/12 1,070 1,080 1,060 1,070 363,000
1990/01/11 1,090 1,100 1,050 1,050 672,000
1990/01/10 1,040 1,080 1,020 1,070 1,240,000
1990/01/09 1,040 1,070 1,030 1,040 1,070,000
1990/01/08 1,020 1,030 1,010 1,030 413,000
1990/01/05 1,000 1,010 990 995 207,000
1990/01/04 990 1,000 990 1,000 172,000

このページの先頭へ